CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 35.40
+0.20 (0.57%)
At close: Nov 28, 2025
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Nov 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Nov 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 3 |
| Nov 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Nov 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Nov 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Nov 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Nov 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 5.29% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Nov 3, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 1.76% | 73 |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Oct 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | 61 |
| Oct 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Oct 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Oct 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Oct 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Oct 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Oct 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Oct 14, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Oct 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Oct 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Oct 7, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Oct 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Sep 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Sep 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Sep 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Sep 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |